ZT Historical Data

ZT Page 29
Download
Date Close Price change Market cap Trading volume
Apr 11, 6 AM $ 612.63
+0.00%
$ 1.63 million $ 1,887
Apr 10, 9 AM $ 562.61
+0.00%
$ 1.5 million $ 2,118
Apr 10, 8 AM $ 584.78
-8.09%
$ 1.56 million $ 1,452
Apr 9, 7 AM $ 675.62
-0.64%
$ 1.8 million $ 1,710
Apr 8, 5 AM $ 571.66
+0.00%
$ 1.52 million $ 907
Apr 7, 5 PM $ 556.48
+0.00%
$ 1.48 million $ 1,924
Apr 7, 3 PM $ 558.36
+0.00%
$ -- $ 1,908
Apr 7, 3 AM $ 580.04
+0.00%
$ 1.55 million $ 1,612
Apr 6, 11 PM $ 618.71
+1.05%
$ 1.65 million $ 701
Apr 6, 2 PM $ 600.78
-0.41%
$ 1.6 million $ 507
Apr 6, 12 PM $ 601.62
+0.00%
$ 1.6 million $ 276
Apr 6, 11 AM $ 595.88
+0.00%
$ 1.59 million $ 276
Apr 4, 5 PM $ 556.29
+0.00%
$ 1.48 million $ 1,234
Apr 4, 4 PM $ 533.84
-2.74%
$ 1.42 million $ 797
Apr 4, 3 PM $ 548.58
+0.97%
$ 1.46 million $ 471
Apr 4, 2 PM $ 543.02
+0.46%
$ 1.45 million $ 342
Apr 4, 2 AM $ 533.92
+0.00%
$ 1.42 million $ 2,334
Apr 3, 3 PM $ 532.17
+0.00%
$ 1.42 million $ 2,442
Apr 3, 2 PM $ 530.57
+0.00%
$ 1.41 million $ 2,442
Apr 3, 11 AM $ 524.79
-0.30%
$ 1.4 million $ 866
Apr 2, 6 AM $ 511.06
+1.31%
$ 1.36 million $ 448
Apr 1, 5 AM $ 530.18
+3.37%
$ 1.41 million $ 2,873
Apr 1, 1 AM $ 520.33
+1.40%
$ 1.39 million $ 2,524
Mar 31, 3 PM $ 481.1
-0.21%
$ 1.28 million $ 1,254
Mar 31, 2 PM $ 503.78
+0.00%
$ 1.34 million $ 1,259
Mar 31, 10 AM $ 459.27
+0.00%
$ 1.22 million $ 846
Mar 31, 7 AM $ 407.58
+0.00%
$ 1.09 million $ 15
Mar 31, 6 AM $ 407.53
-0.05%
$ 1.09 million $ 13
Mar 29, 2 PM $ 405.39
+0.00%
$ 1.08 million $ 945
Mar 28, 3 PM $ 407.3
-4.29%
$ 1.09 million $ 1,247
Mar 27, 3 AM $ 458.19
+0.76%
$ 1.22 million $ 1,551
Mar 24, 3 PM $ 474.61
+0.00%
$ 1.27 million $ 108
Mar 24, 7 AM $ 444.8
+2.06%
$ 1.19 million $ 3
Mar 22, 2 PM $ 392.07
+0.00%
$ 1.05 million $ 37
Mar 15, 12 PM $ 338.14
+0.24%
$ 901,490 $ 1,088
Mar 14, 3 PM $ 332.74
+0.00%
$ 887,093 $ 1,059
Mar 13, 1 PM $ 339.36
+0.00%
$ 904,734 $ 1,048
Mar 13, 7 AM $ 349.03
-4.35%
$ 930,504 $ 817
Mar 12, 9 AM $ 350.82
-0.05%
$ 935,274 $ 460
Mar 12, 8 AM $ 352.37
+0.00%
$ 939,426 $ 302
Mar 12, 6 AM $ 358.16
-0.66%
$ 954,844 $ 196
Mar 12, 4 AM $ 359.47
+0.00%
$ 958,338 $ 148
Mar 11, 1 PM $ 353.82
+0.00%
$ 943,288 $ 432
Mar 11, 12 PM $ 356.34
+0.48%
$ 950,003 $ 386
Mar 11, 11 AM $ 354.62
+0.45%
$ 945,423 $ 366
Mar 11, 10 AM $ 352.36
+3.14%
$ 939,380 $ 334
Mar 11, 9 AM $ 341.58
+4.43%
$ 910,665 $ 266
Mar 11, 7 AM $ 342.07
+0.00%
$ 911,959 $ 245
Mar 11, 3 AM $ 320.83
-3.11%
$ 855,333 $ 236
Mar 11, 2 AM $ 340.39
+0.16%
$ 907,478 $ 4,526